Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	43.65	44.79	43.65	44.72	149,400	+1.21(+2.78%)
Jun 29, 2004	42.30	43.92	42.25	43.51	186,100	+1.14(+2.69%)
Jun 28, 2004	42.50	42.90	41.81	42.37	69,700	-0.06(-0.14%)
Jun 25, 2004	42.30	42.66	41.95	42.43	244,200	+0.13(+0.31%)
Jun 24, 2004	42.50	42.50	42.00	42.30	81,500	-0.12(-0.28%)
Jun 23, 2004	41.60	42.42	41.58	42.42	81,600	+0.80(+1.92%)
Jun 22, 2004	41.12	42.01	41.12	41.62	120,700	+0.50(+1.22%)
Jun 21, 2004	41.30	41.64	41.10	41.12	185,600	-0.13(-0.32%)
Jun 18, 2004	41.13	42.40	41.13	41.25	247,100	+0.12(+0.29%)
Jun 17, 2004	41.32	41.41	40.90	41.13	71,500	-0.19(-0.46%)
Jun 16, 2004	41.45	41.46	41.01	41.32	66,800	-0.03(-0.07%)
Jun 15, 2004	41.40	42.15	41.25	41.35	56,200	+0.05(+0.12%)
Jun 14, 2004	42.07	42.07	41.25	41.30	109,100	-0.78(-1.85%)
Jun 10, 2004	42.20	42.42	41.50	42.08	95,600	-0.17(-0.40%)
Jun 09, 2004	42.00	42.63	42.00	42.25	99,700	+0.20(+0.48%)
Jun 08, 2004	42.10	42.20	41.97	42.05	92,100	-0.05(-0.12%)
Jun 07, 2004	41.20	42.31	41.10	42.10	81,500	+1.07(+2.61%)
Jun 04, 2004	40.90	41.60	40.55	41.03	91,500	+0.28(+0.69%)
Jun 03, 2004	41.10	41.25	40.45	40.75	96,700	-0.44(-1.07%)
Jun 02, 2004	41.21	41.45	40.96	41.19	128,700	-0.01(-0.02%)
Jun 01, 2004	41.47	41.53	41.00	41.20	107,700	-0.27(-0.65%)
May 28, 2004	41.50	41.90	41.36	41.47	80,100	-0.24(-0.58%)
May 27, 2004	41.52	41.80	41.30	41.71	69,200	+0.18(+0.43%)
May 26, 2004	41.45	41.55	40.96	41.53	88,100	+0.02(+0.05%)
May 25, 2004	40.70	41.51	40.70	41.51	130,400	+0.81(+1.99%)
May 24, 2004	40.55	41.00	40.50	40.70	197,500	+0.25(+0.62%)
May 21, 2004	40.05	40.50	39.71	40.45	169,200	+0.56(+1.40%)
May 20, 2004	39.75	40.03	39.73	39.89	97,500	+0.14(+0.35%)
May 19, 2004	39.70	40.00	39.50	39.75	131,500	+0.20(+0.51%)
May 18, 2004	39.44	39.55	39.21	39.55	68,200	+0.21(+0.53%)
May 17, 2004	40.02	40.02	39.11	39.34	130,500	-0.68(-1.70%)
May 14, 2004	40.28	40.47	39.85	40.02	87,100	-0.25(-0.62%)
May 13, 2004	41.03	41.12	40.26	40.27	156,300	-0.76(-1.85%)
May 12, 2004	40.85	41.14	40.25	41.03	262,600	+0.16(+0.39%)
May 11, 2004	40.10	40.87	40.09	40.87	223,600	+0.80(+2.00%)
May 10, 2004	39.50	40.24	39.30	40.07	242,400	+0.47(+1.19%)
May 07, 2004	40.10	40.40	39.60	39.60	261,400	-0.60(-1.49%)
May 06, 2004	40.54	40.54	40.00	40.20	176,500	-0.49(-1.20%)
May 05, 2004	40.70	40.80	40.50	40.69	120,900	+0.09(+0.22%)
May 04, 2004	40.65	40.85	40.30	40.60	184,400	-0.10(-0.25%)
May 03, 2004	39.93	40.80	39.92	40.70	231,100	+0.87(+2.18%)
Apr 30, 2004	40.08	40.61	39.83	39.83	173,700	-0.25(-0.62%)
Apr 29, 2004	40.69	41.00	39.99	40.08	239,700	-0.62(-1.52%)
Apr 28, 2004	41.85	41.85	40.65	40.70	365,400	-1.20(-2.86%)
Apr 27, 2004	42.75	42.80	41.86	41.90	189,100	-0.90(-2.10%)
Apr 26, 2004	43.78	43.97	42.75	42.80	168,400	-0.94(-2.15%)
Apr 23, 2004	43.95	43.95	43.12	43.74	54,000	-0.16(-0.36%)
Apr 22, 2004	43.85	43.97	43.42	43.90	123,200	-0.03(-0.07%)
Apr 21, 2004	43.38	43.95	43.08	43.93	180,000	+0.71(+1.64%)
Apr 20, 2004	43.50	43.95	42.68	43.22	207,800	-0.13(-0.30%)
Apr 19, 2004	44.00	44.00	43.15	43.35	191,500	-0.67(-1.52%)
Apr 16, 2004	43.42	44.02	43.31	44.02	188,000	+0.60(+1.38%)
Apr 15, 2004	44.00	44.10	43.32	43.42	327,500	-1.51(-3.36%)
Apr 14, 2004	44.40	45.75	44.30	44.93	101,600	+0.31(+0.69%)
Apr 13, 2004	46.00	46.00	44.62	44.62	79,300	-1.33(-2.89%)
Apr 12, 2004	45.70	45.96	45.51	45.95	88,600	+0.35(+0.77%)
Apr 08, 2004	46.23	46.50	45.50	45.60	58,700	-0.47(-1.02%)
Apr 07, 2004	46.45	46.46	45.67	46.07	96,000	-0.43(-0.92%)
Apr 06, 2004	46.30	46.78	46.20	46.50	110,100	+0.07(+0.15%)
Apr 05, 2004	46.05	46.43	46.00	46.43	89,300	+0.45(+0.98%)
Apr 02, 2004	45.26	46.35	45.26	45.98	147,400	+0.92(+2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.